Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (OP: DYFSF )

0.1300 -0.0037 (-2.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.1180 0.1300 0.1180 0.1300 5,500 -0.00(-2.77%)
Aug 14, 2024 0.1337 4,002 +0.00(+0.98%)
Aug 13, 2024 0.1378 0.1406 0.1308 0.1324 40,000 -0.01(-8.88%)
Aug 12, 2024 0.1500 0.1500 0.1453 0.1453 42,501 +0.00(+2.32%)
Aug 09, 2024 0.1420 0.1464 0.1420 0.1420 12,150 +0.01(+4.57%)
Aug 08, 2024 0.1380 0.1420 0.1339 0.1358 25,900 +0.00(+0.74%)
Aug 07, 2024 0.1375 0.1375 0.1348 0.1348 11,200 +0.00(+1.35%)
Aug 06, 2024 0.1334 0.1359 0.1330 0.1330 15,108 -0.01(-3.97%)
Aug 02, 2024 0.1385 0 -0.00(-1.56%)
Jul 30, 2024 0.1407 5,070 -0.00(-2.16%)
Jul 29, 2024 0.1438 0.1438 0.1438 0.1438 6,070 -0.00(-0.21%)
Jul 26, 2024 0.1419 0.1441 0.1397 0.1441 6,850 +0.00(+0.00%)
Jul 25, 2024 0.1441 0.1441 0.1441 0.1441 100 -0.01(-5.26%)
Jul 23, 2024 0.1521 0 +0.00(+1.60%)
Jul 22, 2024 0.1482 0.1520 0.1454 0.1497 12,125 -0.01(-4.04%)
Jul 19, 2024 0.1560 0.1560 0.1560 0.1560 5,000 -0.00(-0.76%)
Jul 17, 2024 0.1572 0 +0.01(+4.80%)
Jul 16, 2024 0.1500 0.1500 0.1500 0.1500 9,525 -0.01(-3.41%)
Jul 12, 2024 0.1553 9,000 +0.01(+5.29%)
Jul 11, 2024 0.1424 0.1475 0.1424 0.1475 17,500 +0.00(+3.00%)
Jul 10, 2024 0.1472 0.1531 0.1432 0.1432 22,010 -0.02(-13.21%)
Jul 09, 2024 0.1570 0.1650 0.1570 0.1650 5,200 +0.01(+3.13%)
Jul 08, 2024 0.1780 0.1780 0.1600 0.1600 15,005 -0.01(-3.85%)
Jul 05, 2024 0.1721 0.1721 0.1664 0.1664 10,535 -0.03(-13.33%)
Jul 03, 2024 0.1600 0.1980 0.1600 0.1920 42,373 +0.04(+23.63%)
Jul 02, 2024 0.1283 0.1553 0.1283 0.1553 17,010 +0.03(+24.24%)
Jul 01, 2024 0.1170 0.1250 0.1100 0.1250 60,250 +0.02(+16.50%)
Jun 28, 2024 0.1073 0.1073 0.1073 0.1073 5,000 +0.00(+0.66%)
Jun 27, 2024 0.1020 0.1066 0.1020 0.1066 10,025 +0.00(+4.51%)
Jun 26, 2024 0.1020 0.1020 0.1020 0.1020 3,300 +0.00(+0.00%)
Jun 25, 2024 0.1022 0.1022 0.1020 0.1020 40,000 -0.00(-0.97%)
Jun 24, 2024 0.1030 0.1030 0.1030 0.1030 5,040 +0.00(+0.00%)
Jun 21, 2024 0.1100 0.1100 0.1030 0.1030 19,351 -0.01(-7.21%)
Jun 20, 2024 0.1110 0.1110 0.1110 0.1110 300 +0.00(+0.45%)
Jun 18, 2024 0.1105 0.1105 0.1105 0.1105 600 -0.00(-0.81%)
Jun 17, 2024 0.1106 0.1114 0.1106 0.1114 4,101 +0.00(+0.00%)
Jun 14, 2024 0.1114 0.1114 0.1114 0.1114 251 -0.00(-2.88%)
Jun 13, 2024 0.1056 0.1147 0.1056 0.1147 24,000 +0.01(+5.91%)
Jun 10, 2024 0.1083 3 -0.01(-5.41%)
Jun 05, 2024 0.1145 0 -0.00(-0.09%)
Jun 04, 2024 0.1146 0.1146 0.1146 0.1146 10,081 +0.00(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.